Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany
· Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
At close: Dec 4, 2025
FRA:MSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 150 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,316 |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | - |
| Nov 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Oct 29, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 5.61% | 100 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 14.89% | - |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -13.76% | - |
| Oct 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Oct 1, 2025 | 11.00 | 11.80 | 11.00 | 11.80 | 11.80 | 7.27% | 423 |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Sep 9, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 4.46% | 1 |
| Sep 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -0.90% | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -0.90% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Aug 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 0.92% | - |
| Aug 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | - |
| Aug 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 0.93% | - |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -0.92% | - |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | - |
| Aug 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 1.87% | - |
| Aug 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | 0.94% | - |
| Aug 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | -0.93% | - |
| Aug 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | - | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | - | - |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.57 | -0.93% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | - | - |
| Jul 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | 2.86% | - |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | 3.96% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 1.51% | - |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 1.02% | - |